Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neptune Digital Assets Corp (OP: NPPTF )

0.2147 -0.0146 (-6.37%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.2350 0.2350 0.2338 0.2338 4,215 -0.01(-2.58%)
Apr 27, 2023 0.2331 0.2432 0.2331 0.2400 44,817 +0.02(+11.47%)
Apr 26, 2023 0.2419 0.2419 0.2153 0.2153 22,257 -0.01(-4.48%)
Apr 25, 2023 0.1825 0.2264 0.1825 0.2254 21,305 +0.02(+10.06%)
Apr 24, 2023 0.2245 0.2245 0.2000 0.2048 45,850 -0.02(-8.78%)
Apr 21, 2023 0.2225 0.2290 0.2225 0.2245 29,874 -0.02(-6.46%)
Apr 20, 2023 0.2358 0.2400 0.2358 0.2400 18,750 -0.02(-7.19%)
Apr 19, 2023 0.2550 0.2586 0.2550 0.2586 21,733 +0.00(+1.93%)
Apr 17, 2023 0.2537 100 -0.01(-2.42%)
Apr 14, 2023 0.2885 0.2957 0.2500 0.2600 91,758 +0.00(+1.56%)
Apr 13, 2023 0.3006 0.3006 0.2275 0.2560 187,633 +0.02(+8.94%)
Apr 12, 2023 0.2288 0.2523 0.2200 0.2350 99,145 +0.03(+17.50%)
Apr 11, 2023 0.1800 0.2000 0.1669 0.2000 103,988 +0.02(+8.11%)
Apr 10, 2023 0.1238 0.1850 0.1238 0.1850 37,966 +0.01(+8.82%)
Apr 06, 2023 0.1593 0.1839 0.1593 0.1700 31,567 +0.03(+17.24%)
Apr 05, 2023 0.1700 0.1957 0.1299 0.1450 29,094 -0.02(-9.38%)
Apr 03, 2023 0.1600 0 -0.01(-5.88%)
Mar 31, 2023 0.1800 0.1800 0.1600 0.1700 14,673 +0.00(+0.00%)
Mar 30, 2023 0.1400 0.2000 0.1400 0.1700 15,550 +0.03(+21.43%)
Mar 29, 2023 0.0800 0.1400 0.0800 0.1400 17,310 -0.00(-3.45%)
Mar 27, 2023 0.1450 1 +0.01(+11.54%)
Mar 24, 2023 0.0930 0.1300 0.0830 0.1300 28,844 -0.01(-7.14%)
Mar 23, 2023 0.1400 0.1400 0.1400 0.1400 10,050 +0.01(+7.69%)
Mar 22, 2023 0.1200 0.1300 0.1200 0.1300 13,001 +0.03(+23.81%)
Mar 21, 2023 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-11.76%)
Mar 20, 2023 0.1300 0.1300 0.1190 0.1190 56,001 +0.04(+48.75%)
Mar 17, 2023 0.0805 0.1300 0.0800 0.0800 9,016 -0.02(-23.81%)
Mar 16, 2023 0.1300 0.1300 0.1050 0.1050 2,807 -0.01(-8.70%)
Mar 15, 2023 0.1150 0.1150 0.1150 0.1150 9,001 +0.00(+0.00%)
Mar 14, 2023 0.1300 0.1300 0.1150 0.1150 33,950 -0.01(-9.80%)
Mar 13, 2023 0.1100 0.1300 0.0675 0.1275 98,051 +0.06(+77.08%)
Mar 10, 2023 0.0720 0.0953 0.0720 0.0720 4,301 -0.05(-40.00%)
Mar 07, 2023 0.1200 1 +0.00(+0.00%)
Mar 06, 2023 0.1200 0.1200 0.1200 0.1200 9,091 +0.03(+36.83%)
Mar 03, 2023 0.0850 0.1014 0.0850 0.0877 3,446 +0.02(+32.88%)
Mar 02, 2023 0.1000 0.1000 0.0660 0.0660 3,473 -0.03(-34.00%)
Mar 01, 2023 0.1125 0.1200 0.1000 0.1000 27,103 -0.01(-9.09%)
Feb 28, 2023 0.1300 0.1300 0.1100 0.1100 13,190 -0.02(-15.32%)
Feb 27, 2023 0.1450 0.1450 0.1299 0.1299 2,001 +0.02(+18.09%)
Feb 24, 2023 0.0120 0.1100 0.0120 0.1100 8,937 -0.03(-22.15%)
Feb 22, 2023 0.1413 1 -0.00(-2.55%)
Feb 21, 2023 0.1800 0.1800 0.1300 0.1450 840 -0.01(-3.33%)
Feb 17, 2023 0.1500 0.1500 0.1500 0.1500 258 -0.01(-3.23%)
Feb 16, 2023 0.1400 0.1675 0.1400 0.1550 11,034 +0.01(+10.71%)
Feb 15, 2023 0.2000 0.2199 0.0725 0.1400 105,791 +0.01(+3.70%)
Feb 14, 2023 0.1350 0.1350 0.1350 0.1350 125 -0.04(-20.59%)
Feb 13, 2023 0.1700 0.1700 0.1700 0.1700 175 +0.01(+5.59%)
Feb 10, 2023 0.1700 0.1700 0.1185 0.1610 17,389 -0.02(-10.56%)
Feb 09, 2023 0.1700 0.1800 0.1700 0.1800 1,150 -0.01(-2.70%)
Feb 08, 2023 0.1750 0.2000 0.1500 0.1850 13,410 +0.03(+19.35%)
Feb 07, 2023 0.1300 0.1550 0.1300 0.1550 5,361 -0.01(-6.06%)
Feb 06, 2023 0.2400 0.2400 0.1550 0.1650 38,605 +0.02(+17.86%)
Feb 03, 2023 0.1588 0.1850 0.1364 0.1400 76,313 -0.03(-17.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.